Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
23/03/2016 | 13.12p | 13.12p | 12.94p | 13.12p | 83 |
22/03/2016 | 13.12p | 13.12p | 12.94p | 13.12p | 3000 |
21/03/2016 | 12.75p | 13.50p | 12.75p | 13.12p | 15178 |
18/03/2016 | 12.88p | 12.88p | 12.51p | 12.75p | 6910 |
17/03/2016 | 12.88p | 12.88p | 12.66p | 12.88p | 516 |
16/03/2016 | 12.63p | 13.00p | 12.63p | 12.88p | 46000 |
15/03/2016 | 12.63p | 12.63p | 12.63p | 12.63p | 0 |
14/03/2016 | 12.63p | 12.63p | 12.63p | 12.63p | 0 |
11/03/2016 | 12.63p | 12.75p | 12.50p | 12.63p | 50120 |
10/03/2016 | 12.63p | 12.63p | 12.50p | 12.63p | 2266 |
09/03/2016 | 12.75p | 12.90p | 12.53p | 12.63p | 33830 |
08/03/2016 | 13.00p | 13.00p | 12.52p | 12.75p | 42990 |
07/03/2016 | 12.63p | 13.20p | 12.63p | 13.00p | 48339 |
04/03/2016 | 12.63p | 12.67p | 12.63p | 12.63p | 8998 |
03/03/2016 | 12.63p | 12.63p | 12.50p | 12.63p | 27604 |
02/03/2016 | 12.63p | 12.63p | 12.50p | 12.63p | 500 |
01/03/2016 | 12.63p | 12.63p | 12.63p | 12.63p | 0 |
29/02/2016 | 12.63p | 12.68p | 11.98p | 12.63p | 32345 |
26/02/2016 | 12.63p | 12.63p | 12.63p | 12.63p | 0 |
25/02/2016 | 12.63p | 12.69p | 12.51p | 12.63p | 43873 |
24/02/2016 | 12.38p | 12.38p | 12.38p | 12.38p | 0 |
23/02/2016 | 12.38p | 12.38p | 12.25p | 12.38p | 117539 |
22/02/2016 | 11.88p | 12.50p | 11.88p | 12.38p | 47990 |
19/02/2016 | 11.25p | 12.02p | 11.25p | 11.88p | 114286 |
18/02/2016 | 10.75p | 11.38p | 10.75p | 11.25p | 28144 |
17/02/2016 | 10.63p | 11.20p | 10.30p | 10.75p | 126830 |
16/02/2016 | 10.75p | 12.25p | 10.53p | 10.63p | 330552 |
15/02/2016 | 10.00p | 10.90p | 10.00p | 10.75p | 273427 |
12/02/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
11/02/2016 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
10/02/2016 | 10.38p | 10.45p | 9.75p | 10.00p | 47454 |
09/02/2016 | 8.88p | 10.50p | 8.88p | 10.38p | 86035 |
08/02/2016 | 8.75p | 8.98p | 8.52p | 8.88p | 49299 |
05/02/2016 | 8.75p | 8.75p | 8.52p | 8.75p | 592 |
04/02/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
03/02/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
02/02/2016 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
01/02/2016 | 8.50p | 8.75p | 8.00p | 8.75p | 0 |
29/01/2016 | 8.00p | 8.00p | 7.80p | 8.00p | 89 |
28/01/2016 | 8.00p | 8.07p | 8.00p | 8.00p | 6150 |
27/01/2016 | 8.00p | 8.00p | 7.80p | 8.00p | 6625 |
26/01/2016 | 8.00p | 8.00p | 7.80p | 8.00p | 6225 |
25/01/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
22/01/2016 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
21/01/2016 | 8.00p | 8.07p | 7.75p | 8.00p | 15560 |
20/01/2016 | 8.13p | 8.13p | 7.63p | 8.00p | 115008 |
19/01/2016 | 7.88p | 8.13p | 7.88p | 8.13p | 21857 |
18/01/2016 | 8.63p | 8.63p | 7.00p | 7.75p | 298933 |
15/01/2016 | 8.63p | 8.63p | 8.25p | 8.63p | 38970 |
14/01/2016 | 9.50p | 9.50p | 8.53p | 8.63p | 25063 |
13/01/2016 | 9.50p | 9.50p | 9.25p | 9.50p | 10445 |
12/01/2016 | 10.50p | 10.50p | 9.26p | 9.50p | 86662 |
11/01/2016 | 11.13p | 11.13p | 10.23p | 10.50p | 11029 |
08/01/2016 | 11.13p | 11.13p | 10.51p | 11.13p | 2500 |
07/01/2016 | 11.50p | 11.50p | 10.51p | 11.13p | 30174 |
06/01/2016 | 12.13p | 12.13p | 11.01p | 11.50p | 9051 |
05/01/2016 | 13.25p | 14.41p | 12.03p | 12.13p | 310012 |
04/01/2016 | 12.00p | 12.13p | 12.00p | 12.13p | 17050 |
31/12/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
30/12/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
29/12/2015 | 12.13p | 12.13p | 11.25p | 12.00p | 7206 |
24/12/2015 | 12.13p | 12.13p | 12.10p | 12.13p | 8264 |
23/12/2015 | 12.13p | 12.13p | 12.13p | 12.13p | 0 |
22/12/2015 | 12.25p | 12.25p | 11.00p | 12.13p | 33417 |
21/12/2015 | 12.25p | 12.25p | 11.75p | 12.25p | 11331 |
18/12/2015 | 12.25p | 12.25p | 11.51p | 12.25p | 57722 |
17/12/2015 | 11.75p | 12.25p | 11.75p | 12.25p | 10333 |
16/12/2015 | 12.50p | 12.50p | 11.50p | 11.75p | 9743 |
15/12/2015 | 12.50p | 12.50p | 12.00p | 12.50p | 813 |
14/12/2015 | 12.50p | 12.50p | 12.00p | 12.50p | 486 |
11/12/2015 | 13.00p | 13.00p | 12.00p | 12.50p | 11958 |
10/12/2015 | 13.00p | 13.00p | 12.50p | 13.00p | 220 |
09/12/2015 | 13.75p | 13.75p | 12.50p | 13.00p | 33000 |
08/12/2015 | 13.75p | 13.75p | 13.40p | 13.75p | 9760 |
07/12/2015 | 13.75p | 13.75p | 13.50p | 13.75p | 1000 |
04/12/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
03/12/2015 | 13.75p | 13.75p | 13.50p | 13.75p | 4000 |
02/12/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
01/12/2015 | 13.75p | 13.75p | 13.75p | 13.75p | 0 |
30/11/2015 | 14.00p | 14.00p | 13.51p | 13.75p | 30682 |
27/11/2015 | 14.50p | 14.50p | 13.37p | 14.00p | 21764 |
26/11/2015 | 14.50p | 14.50p | 14.00p | 14.50p | 4124 |
25/11/2015 | 14.75p | 14.75p | 14.00p | 14.50p | 5600 |
24/11/2015 | 15.00p | 15.00p | 14.50p | 14.75p | 15600 |
23/11/2015 | 15.00p | 15.00p | 14.50p | 15.00p | 9686 |
20/11/2015 | 14.88p | 15.00p | 14.66p | 15.00p | 47746 |
19/11/2015 | 16.37p | 16.37p | 14.88p | 14.88p | 98204 |
18/11/2015 | 16.75p | 16.75p | 16.11p | 16.37p | 28008 |
17/11/2015 | 16.75p | 16.75p | 16.23p | 16.75p | 36570 |
16/11/2015 | 16.75p | 16.75p | 16.41p | 16.75p | 1 |
13/11/2015 | 16.75p | 16.75p | 16.37p | 16.75p | 2977 |
12/11/2015 | 16.75p | 16.75p | 16.40p | 16.75p | 13124 |
11/11/2015 | 16.75p | 16.75p | 16.20p | 16.75p | 10050 |
10/11/2015 | 17.00p | 17.00p | 16.55p | 16.75p | 67727 |
09/11/2015 | 17.00p | 17.65p | 16.60p | 17.00p | 43854 |
06/11/2015 | 17.63p | 18.30p | 16.55p | 17.00p | 51869 |
05/11/2015 | 17.87p | 17.87p | 17.00p | 17.63p | 25976 |
04/11/2015 | 18.50p | 18.50p | 17.50p | 17.87p | 74810 |
03/11/2015 | 17.63p | 20.00p | 17.50p | 18.50p | 266700 |
02/11/2015 | 17.50p | 17.75p | 17.50p | 17.63p | 0 |
30/10/2015 | 17.00p | 17.50p | 16.49p | 17.50p | 25098 |
29/10/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
28/10/2015 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
27/10/2015 | 17.87p | 17.87p | 16.50p | 17.00p | 8623 |
26/10/2015 | 16.75p | 18.20p | 16.75p | 17.87p | 45000 |
23/10/2015 | 18.00p | 18.00p | 16.28p | 16.75p | 183034 |
22/10/2015 | 18.00p | 18.00p | 17.59p | 18.00p | 2157 |
21/10/2015 | 18.25p | 18.25p | 17.06p | 18.00p | 26192 |
20/10/2015 | 18.50p | 18.50p | 18.05p | 18.25p | 3470 |
19/10/2015 | 18.75p | 18.75p | 18.00p | 18.50p | 29867 |
16/10/2015 | 19.00p | 19.23p | 18.55p | 18.75p | 50361 |
15/10/2015 | 18.25p | 20.95p | 18.25p | 19.00p | 371931 |
14/10/2015 | 20.25p | 20.63p | 18.00p | 18.25p | 348608 |
13/10/2015 | 17.25p | 21.31p | 17.25p | 19.50p | 734005 |
12/10/2015 | 17.50p | 17.50p | 17.00p | 17.25p | 21783 |
09/10/2015 | 17.25p | 17.50p | 17.03p | 17.50p | 48657 |
08/10/2015 | 17.25p | 17.30p | 17.00p | 17.25p | 12750 |
07/10/2015 | 17.25p | 17.25p | 16.97p | 17.25p | 2752 |
06/10/2015 | 17.50p | 17.50p | 16.99p | 17.25p | 5099 |
05/10/2015 | 17.50p | 17.50p | 17.00p | 17.50p | 4498 |
02/10/2015 | 17.50p | 17.50p | 17.03p | 17.50p | 4120 |
01/10/2015 | 17.50p | 17.75p | 17.05p | 17.50p | 51532 |
30/09/2015 | 16.75p | 17.13p | 16.33p | 17.13p | 198372 |
29/09/2015 | 17.87p | 17.87p | 17.00p | 17.13p | 80345 |
28/09/2015 | 17.87p | 18.00p | 17.82p | 17.87p | 19486 |
25/09/2015 | 18.38p | 18.38p | 17.80p | 17.87p | 78608 |
24/09/2015 | 19.75p | 19.75p | 17.00p | 18.38p | 312208 |
23/09/2015 | 21.00p | 21.00p | 19.75p | 20.25p | 44788 |
22/09/2015 | 21.50p | 23.25p | 20.50p | 21.00p | 274579 |
21/09/2015 | 21.38p | 22.75p | 20.75p | 21.50p | 295527 |
18/09/2015 | 21.38p | 21.65p | 20.75p | 21.38p | 55227 |
17/09/2015 | 20.25p | 22.18p | 19.66p | 21.38p | 318730 |
16/09/2015 | 20.50p | 20.65p | 19.00p | 20.25p | 67388 |
15/09/2015 | 19.25p | 20.95p | 19.18p | 20.50p | 252967 |
14/09/2015 | 19.13p | 19.25p | 18.21p | 19.25p | 49456 |
11/09/2015 | 19.75p | 19.75p | 19.00p | 19.13p | 92039 |
10/09/2015 | 19.50p | 19.93p | 19.50p | 19.75p | 194212 |
09/09/2015 | 19.75p | 19.80p | 18.90p | 19.50p | 143352 |
08/09/2015 | 20.50p | 20.50p | 19.00p | 19.75p | 164038 |
07/09/2015 | 20.63p | 20.75p | 20.00p | 20.50p | 36608 |
04/09/2015 | 21.75p | 21.75p | 20.00p | 20.63p | 181445 |
03/09/2015 | 22.00p | 22.75p | 21.00p | 21.75p | 125240 |
02/09/2015 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
01/09/2015 | 22.50p | 22.50p | 22.00p | 22.00p | 38308 |
28/08/2015 | 24.25p | 24.25p | 22.45p | 22.50p | 315884 |
27/08/2015 | 25.00p | 25.50p | 23.06p | 24.25p | 177977 |
26/08/2015 | 23.50p | 27.00p | 21.50p | 25.00p | 675200 |
25/08/2015 | 24.25p | 24.30p | 22.50p | 23.50p | 194459 |
24/08/2015 | 24.50p | 25.50p | 22.50p | 23.50p | 505249 |
21/08/2015 | 24.50p | 26.00p | 23.70p | 25.00p | 1059625 |
20/08/2015 | 22.75p | 26.00p | 22.00p | 24.50p | 765452 |
19/08/2015 | 20.00p | 23.25p | 19.20p | 22.75p | 105444 |
18/08/2015 | 21.25p | 21.25p | 19.20p | 20.00p | 3704 |
17/08/2015 | 23.00p | 23.50p | 19.50p | 21.50p | 75292 |
14/08/2015 | 22.50p | 23.66p | 22.50p | 22.50p | 6348 |
13/08/2015 | 22.50p | 22.50p | 20.10p | 22.50p | 1110 |
12/08/2015 | 22.50p | 23.94p | 21.40p | 22.50p | 8418 |
11/08/2015 | 22.50p | 22.50p | 21.40p | 22.50p | 1332 |
10/08/2015 | 22.50p | 24.22p | 21.36p | 22.50p | 14087 |
07/08/2015 | 22.50p | 23.65p | 21.00p | 22.50p | 9376 |
06/08/2015 | 22.50p | 23.65p | 21.36p | 22.50p | 2087 |
05/08/2015 | 25.00p | 25.00p | 21.55p | 22.50p | 24436 |
04/08/2015 | 26.50p | 26.90p | 23.50p | 25.00p | 23070 |
03/08/2015 | 27.50p | 27.50p | 23.50p | 26.50p | 6984 |
31/07/2015 | 30.50p | 30.50p | 24.00p | 27.50p | 375 |
30/07/2015 | 27.50p | 27.50p | 24.00p | 26.50p | 9799 |
29/07/2015 | 27.50p | 28.21p | 24.00p | 27.50p | 26928 |
28/07/2015 | 27.50p | 28.99p | 20.55p | 27.50p | 58527 |
27/07/2015 | 32.50p | 34.50p | 30.76p | 32.50p | 5524 |
24/07/2015 | 32.50p | 34.82p | 32.50p | 32.50p | 790 |
23/07/2015 | 35.00p | 35.00p | 32.50p | 32.50p | 2789 |
22/07/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
21/07/2015 | 35.00p | 35.00p | 32.00p | 35.00p | 91 |
20/07/2015 | 35.00p | 35.00p | 32.00p | 35.00p | 50 |
17/07/2015 | 35.00p | 37.00p | 35.00p | 35.00p | 919 |
16/07/2015 | 35.00p | 35.00p | 31.00p | 35.00p | 4080 |
15/07/2015 | 35.00p | 37.29p | 32.10p | 35.00p | 1419 |
14/07/2015 | 37.50p | 37.50p | 35.00p | 35.00p | 70 |
13/07/2015 | 37.50p | 39.24p | 35.86p | 37.50p | 5569 |
10/07/2015 | 35.00p | 39.24p | 35.00p | 37.50p | 18664 |
09/07/2015 | 35.00p | 35.00p | 32.10p | 35.00p | 320 |
08/07/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
07/07/2015 | 35.00p | 35.00p | 32.10p | 35.00p | 61 |
06/07/2015 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
03/07/2015 | 35.00p | 35.00p | 32.00p | 35.00p | 655 |
02/07/2015 | 32.50p | 38.50p | 31.85p | 35.00p | 3325 |
01/07/2015 | 32.50p | 39.00p | 32.50p | 32.50p | 5981 |
30/06/2015 | 32.50p | 39.00p | 32.50p | 32.50p | 1726 |
29/06/2015 | 32.50p | 39.00p | 26.14p | 32.50p | 322 |
26/06/2015 | 40.00p | 43.50p | 30.00p | 37.50p | 25703 |
25/06/2015 | 40.00p | 47.00p | 35.20p | 40.00p | 34435 |
24/06/2015 | 65.00p | 67.50p | 61.50p | 62.50p | 14011 |
23/06/2015 | 72.50p | 75.00p | 65.00p | 65.00p | 27429 |
22/06/2015 | 55.00p | 78.50p | 52.85p | 72.50p | 43687 |
19/06/2015 | 55.00p | 59.00p | 48.50p | 55.00p | 25008 |
18/06/2015 | 55.00p | 55.00p | 50.10p | 55.00p | 50 |
17/06/2015 | 61.00p | 62.00p | 50.00p | 57.00p | 14445 |
16/06/2015 | 75.00p | 77.00p | 60.00p | 61.00p | 44283 |
15/06/2015 | 70.00p | 79.00p | 52.00p | 75.00p | 100524 |
12/06/2015 | 95.00p | 123.99p | 65.71p | 70.00p | 213193 |
*Close Price adjusted for both dividends and splits